Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.465,98 +1.340,71 (+2,23%)
Federal National Mortgage Association Fannie Mae (FNM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:59PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
| 16 may 2024 | 1,3600 | 1,4600 | 1,3400 | 1,4600 | 1,4600 | 26.000 |
| 15 may 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
| 14 may 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 50 |
| 13 may 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 450 |
| 10 may 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 1000 |
| 09 may 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 8000 |
| 08 may 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
| 07 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 03 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 02 may 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 5770 |
| 30 abr 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 10.650 |
| 29 abr 2024 | 1,3400 | 1,4100 | 1,3400 | 1,4000 | 1,4000 | 20.000 |
| 26 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 25 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 24 abr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 500 |
| 23 abr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 22 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 19 abr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 500 |
| 18 abr 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 abr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3350 |
| 16 abr 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 400 |
| 15 abr 2024 | 1,4600 | 1,5200 | 1,3600 | 1,3600 | 1,3600 | 5500 |
| 12 abr 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 350 |
| 11 abr 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | - |
| 10 abr 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9000 |
| 09 abr 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 8200 |
| 08 abr 2024 | 1,1800 | 1,3400 | 1,1800 | 1,3400 | 1,3400 | 33.422 |
| 05 abr 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 21.000 |
| 04 abr 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 8850 |
| 03 abr 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 11.620 |
| 02 abr 2024 | 1,5200 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 65.000 |
| 28 mar 2024 | 1,6800 | 1,7000 | 1,4600 | 1,4900 | 1,4900 | 34.520 |
| 27 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 6600 |
| 26 mar 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 10.858 |
| 25 mar 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 17.900 |
| 22 mar 2024 | 1,7800 | 1,8300 | 1,5500 | 1,6800 | 1,6800 | 20.507 |
| 21 mar 2024 | 1,6200 | 1,8300 | 1,6200 | 1,7900 | 1,7900 | 115.180 |
| 20 mar 2024 | 1,4900 | 1,6400 | 1,4900 | 1,6400 | 1,6400 | 12.600 |
| 19 mar 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 4000 |
| 18 mar 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,5100 | 6700 |
| 15 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 14 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 23.000 |
| 13 mar 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 6000 |
| 12 mar 2024 | 1,3900 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 26.600 |
| 11 mar 2024 | 1,3000 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 5486 |
| 08 mar 2024 | 1,1700 | 1,3300 | 1,1700 | 1,2700 | 1,2700 | 700 |
| 07 mar 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2500 |
| 06 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 05 mar 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 5150 |
| 04 mar 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 3500 |
| 01 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 28 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 9700 |
| 27 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26 feb 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 26.100 |
| 23 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1000 |
| 22 feb 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 2600 |
| 21 feb 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 2450 |
| 20 feb 2024 | 1,1500 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 13.830 |
| 19 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 feb 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 2500 |
| 15 feb 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 2200 |
| 14 feb 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1000 |
| 13 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 450 |
| 12 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1080 |
| 09 feb 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | - |
| 08 feb 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 5100 |
| 07 feb 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 10.250 |
| 06 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 05 feb 2024 | 1,2200 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 6230 |
| 02 feb 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | - |
| 01 feb 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 26.100 |
| 31 ene 2024 | 1,2100 | 1,2600 | 1,1400 | 1,1400 | 1,1400 | 12.500 |
| 30 ene 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 1700 |
| 29 ene 2024 | 1,2300 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 6630 |
| 26 ene 2024 | 1,1700 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 32.500 |
| 25 ene 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 34.500 |
| 24 ene 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 18.720 |
| 23 ene 2024 | 1,1200 | 1,3400 | 1,1200 | 1,2400 | 1,2400 | 52.100 |
| 22 ene 2024 | 1,0400 | 1,2400 | 1,0400 | 1,2400 | 1,2400 | 34.390 |
| 19 ene 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 14.680 |
| 18 ene 2024 | 0,9600 | 1,0000 | 0,9250 | 0,9550 | 0,9550 | 8100 |
| 17 ene 2024 | 0,9250 | 0,9550 | 0,9250 | 0,9550 | 0,9550 | - |
| 16 ene 2024 | 0,8350 | 0,9100 | 0,8350 | 0,9100 | 0,9100 | 1300 |
| 15 ene 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 12 ene 2024 | 0,8550 | 0,8650 | 0,8550 | 0,8650 | 0,8650 | 1015 |
| 11 ene 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 3000 |
| 10 ene 2024 | 0,8950 | 0,9300 | 0,8950 | 0,8950 | 0,8950 | 10.150 |
| 09 ene 2024 | 0,9000 | 0,9050 | 0,9000 | 0,9050 | 0,9050 | - |
| 08 ene 2024 | 0,8900 | 0,8950 | 0,8900 | 0,8950 | 0,8950 | - |
| 05 ene 2024 | 0,8750 | 0,9400 | 0,8650 | 0,9400 | 0,9400 | 2900 |
| 04 ene 2024 | 0,8700 | 0,8900 | 0,8500 | 0,8900 | 0,8900 | 2400 |
| 03 ene 2024 | 0,9250 | 0,9250 | 0,8650 | 0,8650 | 0,8650 | 10.000 |
| 02 ene 2024 | 0,9100 | 0,9400 | 0,9100 | 0,9400 | 0,9400 | 18.983 |
| 29 dic 2023 | 0,8500 | 0,9050 | 0,8500 | 0,8650 | 0,8650 | 500 |
| 28 dic 2023 | 0,8000 | 0,9250 | 0,8000 | 0,9250 | 0,9250 | 21.965 |
| 27 dic 2023 | 0,9400 | 0,9750 | 0,7900 | 0,8550 | 0,8550 | 230.076 |
| 22 dic 2023 | 0,6650 | 0,8050 | 0,6650 | 0,8050 | 0,8050 | 66.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.